Georgia Capital Plc CGEO
LSE · Vereinigtes Königreich · Finanzen
GBp 4.530,00-175,00 (-3,72 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 4.530,00 | -3,72 % | GBp 4.720,00 | GBp 4.720,00 | GBp 4.500,00 | 84,96K |
| 2026-09-30 | GBp 4.705,00 | -0,32 % | GBp 4.705,00 | GBp 4.710,00 | GBp 4.540,00 | 44,86K |
| 2026-09-29 | GBp 4.720,00 | -0,74 % | GBp 4.820,00 | GBp 4.850,00 | GBp 4.690,00 | 43,20K |
| 2026-09-28 | GBp 4.755,00 | +1,39 % | GBp 4.690,00 | GBp 4.800,00 | GBp 4.585,00 | 49,66K |
| 2026-09-25 | GBp 4.690,00 | +5,16 % | GBp 4.500,00 | GBp 4.700,00 | GBp 4.490,00 | 42,60K |
| 2026-09-24 | GBp 4.460,00 | -1,00 % | GBp 4.600,00 | GBp 4.600,00 | GBp 4.420,00 | 28,65K |
| 2026-09-23 | GBp 4.505,00 | -0,66 % | GBp 4.535,00 | GBp 4.635,00 | GBp 4.485,00 | 32,29K |
| 2026-09-22 | GBp 4.535,00 | -2,89 % | GBp 4.640,00 | GBp 4.670,00 | GBp 4.495,00 | 43,25K |
| 2026-09-21 | GBp 4.670,00 | -6,97 % | GBp 4.885,00 | GBp 4.885,00 | GBp 4.605,00 | 51,11K |
| 2026-09-18 | GBp 5.020,00 | +6,24 % | GBp 4.720,00 | GBp 5.100,00 | GBp 4.590,00 | 1,02M |
| 2026-09-17 | GBp 4.725,00 | +3,05 % | GBp 4.575,00 | GBp 4.750,00 | GBp 4.575,00 | 37,95K |
| 2026-09-16 | GBp 4.585,00 | +1,55 % | GBp 4.530,00 | GBp 4.620,00 | GBp 4.520,00 | 35,30K |
| 2026-09-15 | GBp 4.515,00 | +2,03 % | GBp 4.425,00 | GBp 4.565,00 | GBp 4.370,00 | 48,48K |
| 2026-09-14 | GBp 4.425,00 | -1,99 % | GBp 4.490,00 | GBp 4.495,00 | GBp 4.410,00 | 20,75K |
| 2026-09-11 | GBp 4.515,00 | +3,67 % | GBp 4.380,00 | GBp 4.520,00 | GBp 4.325,00 | 20,10K |
| 2026-09-10 | GBp 4.355,00 | -1,80 % | GBp 4.420,00 | GBp 4.485,00 | GBp 4.340,69 | 23,83K |
| 2026-09-09 | GBp 4.435,00 | -0,67 % | GBp 4.455,00 | GBp 4.490,00 | GBp 4.405,00 | 24,97K |
| 2026-09-08 | GBp 4.465,00 | +0,90 % | GBp 4.495,00 | GBp 4.495,00 | GBp 4.395,00 | 20,98K |
| 2026-09-07 | GBp 4.425,00 | +0,11 % | GBp 4.475,00 | GBp 4.520,00 | GBp 4.420,00 | 31,51K |
| 2026-09-04 | GBp 4.420,00 | +0,57 % | GBp 4.425,00 | GBp 4.460,00 | GBp 4.395,00 | 28,34K |
| 2026-09-03 | GBp 4.395,00 | +0,92 % | GBp 4.375,00 | GBp 4.465,00 | GBp 4.345,00 | 58,94K |
| 2026-09-02 | GBp 4.355,00 | +1,28 % | GBp 4.270,00 | GBp 4.425,00 | GBp 4.230,00 | 225,20K |
| 2026-09-01 | GBp 4.300,00 | -2,27 % | GBp 4.385,00 | GBp 4.465,00 | GBp 4.280,00 | 52,49K |
| 2026-08-28 | GBp 4.400,00 | -1,46 % | GBp 4.500,00 | GBp 4.525,00 | GBp 4.400,00 | 88,47K |
| 2026-08-27 | GBp 4.465,00 | +0,34 % | GBp 4.465,00 | GBp 4.530,00 | GBp 4.430,00 | 31,73K |
| 2026-08-26 | GBp 4.450,00 | +0,79 % | GBp 4.440,00 | GBp 4.500,00 | GBp 4.425,00 | 32,58K |
| 2026-08-25 | GBp 4.415,00 | -0,56 % | GBp 4.500,00 | GBp 4.500,00 | GBp 4.400,00 | 40,92K |
| 2026-08-24 | GBp 4.440,00 | +1,37 % | GBp 4.380,00 | GBp 4.460,00 | GBp 4.330,00 | 31,79K |
| 2026-08-21 | GBp 4.380,00 | +5,29 % | GBp 4.265,00 | GBp 4.380,00 | GBp 4.165,00 | 58,52K |
| 2026-08-20 | GBp 4.160,00 | -0,72 % | GBp 4.195,00 | GBp 4.215,00 | GBp 4.140,00 | 34,79K |
| 2026-08-19 | GBp 4.190,00 | -2,56 % | GBp 4.325,00 | GBp 4.330,00 | GBp 4.105,00 | 59,70K |
| 2026-08-18 | GBp 4.300,00 | -2,71 % | GBp 4.430,00 | GBp 4.455,00 | GBp 4.264,18 | 56,63K |
| 2026-08-17 | GBp 4.420,00 | -1,45 % | GBp 4.500,00 | GBp 4.555,00 | GBp 4.365,00 | 26,31K |
| 2026-08-14 | GBp 4.485,00 | +1,13 % | GBp 4.510,00 | GBp 4.515,00 | GBp 4.393,27 | 66,40K |
| 2026-08-13 | GBp 4.435,00 | -0,78 % | GBp 4.520,00 | GBp 4.540,00 | GBp 4.415,00 | 45,88K |
| 2026-08-12 | GBp 4.470,00 | +1,36 % | GBp 4.490,00 | GBp 4.520,00 | GBp 4.405,00 | 63,55K |
| 2026-08-11 | GBp 4.410,00 | 0,00 % | GBp 4.500,00 | GBp 4.500,00 | GBp 4.340,00 | 26,84K |
| 2026-08-10 | GBp 4.410,00 | +0,23 % | GBp 4.400,00 | GBp 4.495,00 | GBp 4.330,00 | 30,33K |
| 2026-08-07 | GBp 4.400,00 | +2,44 % | GBp 4.265,00 | GBp 4.460,00 | GBp 4.265,00 | 39,78K |
| 2026-08-06 | GBp 4.295,00 | -0,81 % | GBp 4.350,00 | GBp 4.370,00 | GBp 4.110,00 | 60,56K |
| 2026-08-05 | GBp 4.330,00 | -3,78 % | GBp 4.500,00 | GBp 4.525,00 | GBp 4.325,00 | 69,41K |
| 2026-08-04 | GBp 4.500,00 | +9,76 % | GBp 4.205,00 | GBp 4.700,00 | GBp 4.205,00 | 111,69K |
| 2026-08-03 | GBp 4.100,00 | +3,67 % | GBp 4.005,00 | GBp 4.150,00 | GBp 3.975,00 | 24,85K |
| 2026-07-31 | GBp 3.955,00 | -1,37 % | GBp 3.950,00 | GBp 4.110,00 | GBp 3.930,00 | 24,50K |
| 2026-07-30 | GBp 4.010,00 | +1,65 % | GBp 4.000,00 | GBp 4.045,00 | GBp 3.920,00 | 20,02K |
| 2026-07-29 | GBp 3.945,00 | -1,38 % | GBp 4.020,00 | GBp 4.040,00 | GBp 3.935,00 | 17,99K |
| 2026-07-28 | GBp 4.000,00 | -3,38 % | GBp 4.150,00 | GBp 4.155,00 | GBp 3.985,00 | 26,28K |
| 2026-07-27 | GBp 4.140,00 | -0,72 % | GBp 4.200,00 | GBp 4.255,00 | GBp 4.120,00 | 16,63K |
| 2026-07-24 | GBp 4.170,00 | +5,04 % | GBp 3.965,00 | GBp 4.205,00 | GBp 3.925,00 | 50,43K |
| 2026-07-23 | GBp 3.970,00 | -2,34 % | GBp 4.055,00 | GBp 4.067,88 | GBp 3.935,00 | 48,07K |
| 2026-07-22 | GBp 4.065,00 | +0,99 % | GBp 4.005,00 | GBp 4.095,00 | GBp 3.980,00 | 39,85K |
| 2026-07-21 | GBp 4.025,00 | +0,37 % | GBp 4.015,00 | GBp 4.045,00 | GBp 3.985,00 | 50,76K |
| 2026-07-20 | GBp 4.010,00 | +0,12 % | GBp 4.015,00 | GBp 4.035,00 | GBp 3.960,00 | 34,58K |
| 2026-07-17 | GBp 4.005,00 | -3,38 % | GBp 4.120,00 | GBp 4.120,00 | GBp 3.945,00 | 43,03K |
| 2026-07-16 | GBp 4.145,00 | -3,60 % | GBp 4.295,00 | GBp 4.310,00 | GBp 4.085,00 | 24,86K |
| 2026-07-15 | GBp 4.300,00 | -1,94 % | GBp 4.295,00 | GBp 4.375,00 | GBp 4.255,00 | 27,75K |
| 2026-07-14 | GBp 4.385,00 | -0,68 % | GBp 4.435,00 | GBp 4.435,00 | GBp 4.289,86 | 42,81K |
| 2026-07-13 | GBp 4.415,00 | +2,67 % | GBp 4.270,00 | GBp 4.415,00 | GBp 4.245,00 | 38,64K |
| 2026-07-10 | GBp 4.300,00 | +0,58 % | GBp 4.330,00 | GBp 4.330,00 | GBp 4.225,00 | 27,80K |
| 2026-07-09 | GBp 4.275,00 | -0,35 % | GBp 4.370,00 | GBp 4.370,00 | GBp 4.145,00 | 58,01K |
| 2026-07-08 | GBp 4.290,00 | -3,49 % | GBp 4.340,00 | GBp 4.450,00 | GBp 4.260,00 | 42,24K |
| 2026-07-07 | GBp 4.445,00 | -0,45 % | GBp 4.335,00 | GBp 4.450,00 | GBp 4.335,00 | 24,67K |
| 2026-07-06 | GBp 4.465,00 | -1,00 % | GBp 4.525,00 | GBp 4.530,00 | GBp 4.200,00 | 48,51K |
| 2026-07-03 | GBp 4.510,00 | +0,67 % | GBp 4.480,00 | GBp 4.572,33 | GBp 4.451,23 | 61,62K |
| 2026-07-02 | GBp 4.480,00 | +4,31 % | GBp 4.260,00 | GBp 4.480,00 | GBp 4.200,00 | 51,13K |
| 2026-07-01 | GBp 4.295,00 | +2,75 % | GBp 4.125,00 | GBp 4.295,00 | GBp 4.120,00 | 55,85K |
| 2026-06-30 | GBp 4.180,00 | +5,82 % | GBp 4.000,00 | GBp 4.210,00 | GBp 3.950,00 | 43,45K |
| 2026-06-29 | GBp 3.950,00 | +1,67 % | GBp 3.850,00 | GBp 3.950,00 | GBp 3.815,00 | 56,16K |
| 2026-06-26 | GBp 3.885,00 | -1,15 % | GBp 3.930,00 | GBp 3.930,00 | GBp 3.765,00 | 37,86K |
| 2026-06-25 | GBp 3.930,00 | 0,00 % | GBp 4.000,00 | GBp 4.000,00 | GBp 3.905,00 | 39,28K |
| 2026-06-24 | GBp 3.930,00 | -3,32 % | GBp 4.070,00 | GBp 4.080,00 | GBp 3.865,00 | 41,22K |
| 2026-06-23 | GBp 4.065,00 | -2,75 % | GBp 4.160,00 | GBp 4.160,00 | GBp 4.005,00 | 31,92K |
| 2026-06-22 | GBp 4.180,00 | +0,24 % | GBp 4.180,00 | GBp 4.237,50 | GBp 4.130,00 | 61,52K |
| 2026-06-19 | GBp 4.170,00 | +0,72 % | GBp 4.135,00 | GBp 4.180,00 | GBp 4.085,00 | 119,57K |
| 2026-06-18 | GBp 4.140,00 | +0,12 % | GBp 4.135,00 | GBp 4.145,00 | GBp 4.095,00 | 69,81K |
| 2026-06-17 | GBp 4.135,00 | +0,49 % | GBp 4.100,00 | GBp 4.150,00 | GBp 4.080,00 | 35,26K |
| 2026-06-16 | GBp 4.115,00 | -2,14 % | GBp 4.135,00 | GBp 4.200,00 | GBp 3.995,00 | 35,47K |
| 2026-06-15 | GBp 4.205,00 | -0,71 % | GBp 4.255,00 | GBp 4.340,00 | GBp 4.165,00 | 37,54K |
| 2026-06-12 | GBp 4.235,00 | +5,74 % | GBp 4.030,00 | GBp 4.235,00 | GBp 4.025,00 | 52,64K |
| 2026-06-11 | GBp 4.005,00 | +0,25 % | GBp 3.985,00 | GBp 4.030,00 | GBp 3.945,00 | 20,82K |
| 2026-06-10 | GBp 3.995,00 | +2,30 % | GBp 3.925,00 | GBp 3.999,85 | GBp 3.595,00 | 31,92K |
| 2026-06-09 | GBp 3.905,00 | -2,38 % | GBp 4.060,00 | GBp 4.060,00 | GBp 3.900,00 | 27,86K |
| 2026-06-08 | GBp 4.000,00 | +0,76 % | GBp 3.935,00 | GBp 4.060,00 | GBp 3.903,91 | 43,91K |
| 2026-06-05 | GBp 3.970,00 | -0,63 % | GBp 4.000,00 | GBp 4.000,00 | GBp 3.930,00 | 32,56K |
| 2026-06-04 | GBp 3.995,00 | -0,50 % | GBp 4.000,00 | GBp 4.050,00 | GBp 3.930,00 | 32,53K |
| 2026-06-03 | GBp 4.015,00 | -2,31 % | GBp 4.110,00 | GBp 4.115,00 | GBp 4.000,00 | 37,07K |
| 2026-06-02 | GBp 4.110,00 | -1,08 % | GBp 4.155,00 | GBp 4.230,00 | GBp 4.090,00 | 35,21K |
| 2026-06-01 | GBp 4.155,00 | -1,19 % | GBp 4.240,00 | GBp 4.240,00 | GBp 4.120,00 | 58,34K |
| 2026-05-29 | GBp 4.205,00 | +1,94 % | GBp 4.150,00 | GBp 4.230,00 | GBp 4.105,00 | 191,06K |
| 2026-05-28 | GBp 4.125,00 | +1,73 % | GBp 4.090,00 | GBp 4.140,00 | GBp 4.045,00 | 37,45K |